Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.09 | 14.25 | 13.74 | 13.99 | 605,257 | +0.03(+0.21%) |
Mar 30, 2023 | 14.22 | 14.27 | 13.85 | 13.96 | 194,438 | -0.21(-1.48%) |
Mar 29, 2023 | 14.37 | 14.49 | 14.12 | 14.17 | 229,038 | -0.14(-0.98%) |
Mar 28, 2023 | 14.36 | 14.63 | 14.23 | 14.31 | 191,543 | -0.05(-0.35%) |
Mar 27, 2023 | 14.00 | 14.40 | 13.91 | 14.36 | 191,163 | +0.45(+3.24%) |
Mar 24, 2023 | 13.75 | 14.02 | 13.52 | 13.91 | 221,721 | +0.01(+0.07%) |
Mar 23, 2023 | 13.86 | 14.22 | 13.79 | 13.90 | 201,877 | +0.09(+0.65%) |
Mar 22, 2023 | 14.04 | 14.25 | 13.76 | 13.81 | 192,576 | -0.25(-1.78%) |
Mar 21, 2023 | 13.99 | 14.25 | 13.92 | 14.06 | 181,179 | +0.32(+2.33%) |
Mar 20, 2023 | 13.34 | 13.86 | 13.27 | 13.74 | 356,637 | +0.50(+3.78%) |
Mar 17, 2023 | 13.64 | 13.67 | 13.08 | 13.24 | 432,965 | -0.36(-2.65%) |
Mar 16, 2023 | 13.06 | 13.87 | 12.90 | 13.60 | 422,334 | +0.38(+2.87%) |
Mar 15, 2023 | 13.96 | 13.96 | 13.21 | 13.22 | 414,449 | -1.03(-7.23%) |
Mar 14, 2023 | 14.13 | 14.59 | 13.92 | 14.25 | 434,525 | +0.23(+1.64%) |
Mar 13, 2023 | 14.57 | 14.68 | 13.96 | 14.02 | 454,475 | -0.74(-5.01%) |
Mar 10, 2023 | 15.26 | 15.32 | 14.58 | 14.76 | 511,788 | -0.64(-4.16%) |
Mar 09, 2023 | 15.30 | 15.84 | 15.12 | 15.40 | 577,980 | +0.12(+0.79%) |
Mar 08, 2023 | 14.76 | 15.36 | 14.72 | 15.28 | 690,832 | +0.29(+1.93%) |
Mar 07, 2023 | 15.17 | 15.35 | 14.68 | 14.99 | 484,918 | +0.43(+2.95%) |
Mar 06, 2023 | 16.32 | 16.73 | 13.25 | 14.56 | 1,871,279 | -1.02(-6.55%) |
Mar 03, 2023 | 15.53 | 15.66 | 15.15 | 15.58 | 396,202 | +0.06(+0.39%) |
Mar 02, 2023 | 15.29 | 15.64 | 15.08 | 15.52 | 248,851 | +0.05(+0.32%) |
Mar 01, 2023 | 15.93 | 15.94 | 15.47 | 15.47 | 372,690 | -0.16(-1.02%) |
Feb 28, 2023 | 14.82 | 15.84 | 14.76 | 15.63 | 832,408 | +0.92(+6.25%) |
Feb 27, 2023 | 14.82 | 15.60 | 14.67 | 14.71 | 637,897 | -0.07(-0.47%) |
Feb 24, 2023 | 14.73 | 14.76 | 14.52 | 14.78 | 196,174 | -0.12(-0.81%) |
Feb 23, 2023 | 14.49 | 15.05 | 14.43 | 14.90 | 517,222 | +0.50(+3.47%) |
Feb 22, 2023 | 14.23 | 14.68 | 14.21 | 14.40 | 220,641 | +0.17(+1.19%) |
Feb 21, 2023 | 14.38 | 14.50 | 14.08 | 14.23 | 240,650 | -0.30(-2.06%) |
Feb 17, 2023 | 14.44 | 14.67 | 14.22 | 14.53 | 247,997 | +0.06(+0.41%) |
Feb 16, 2023 | 14.56 | 14.72 | 14.36 | 14.47 | 199,503 | -0.23(-1.56%) |
Feb 15, 2023 | 14.14 | 14.78 | 14.12 | 14.70 | 478,822 | +0.48(+3.38%) |
Feb 14, 2023 | 14.11 | 14.45 | 14.00 | 14.22 | 360,444 | +0.09(+0.64%) |
Feb 13, 2023 | 14.29 | 14.40 | 14.00 | 14.13 | 241,973 | -0.02(-0.14%) |
Feb 10, 2023 | 14.01 | 14.50 | 13.10 | 14.15 | 625,056 | -0.23(-1.60%) |
Feb 09, 2023 | 14.63 | 15.11 | 14.34 | 14.38 | 624,461 | -0.20(-1.37%) |
Feb 08, 2023 | 14.58 | 14.70 | 14.29 | 14.58 | 434,739 | -0.09(-0.61%) |
Feb 07, 2023 | 14.39 | 15.19 | 14.00 | 14.67 | 1,183,183 | +0.28(+1.95%) |
Feb 06, 2023 | 14.45 | 14.51 | 13.75 | 14.39 | 496,041 | +0.01(+0.07%) |
Feb 03, 2023 | 14.22 | 14.79 | 14.10 | 14.38 | 440,119 | +0.00(+0.00%) |
Feb 02, 2023 | 14.21 | 14.40 | 14.13 | 14.38 | 301,257 | +0.18(+1.27%) |
Feb 01, 2023 | 14.35 | 14.50 | 13.91 | 14.20 | 364,657 | -0.19(-1.32%) |
Jan 31, 2023 | 13.86 | 14.40 | 13.84 | 14.39 | 418,412 | +0.54(+3.90%) |
Jan 30, 2023 | 13.57 | 14.05 | 13.49 | 13.85 | 187,884 | +0.06(+0.44%) |
Jan 27, 2023 | 13.55 | 14.11 | 13.45 | 13.79 | 226,078 | +0.02(+0.15%) |
Jan 26, 2023 | 14.30 | 14.30 | 13.63 | 13.77 | 264,718 | -0.40(-2.82%) |
Jan 25, 2023 | 14.33 | 14.40 | 14.06 | 14.17 | 235,488 | -0.10(-0.70%) |
Jan 24, 2023 | 14.28 | 14.40 | 13.93 | 14.27 | 284,394 | -0.23(-1.59%) |
Jan 23, 2023 | 14.41 | 14.81 | 14.35 | 14.50 | 545,364 | +0.22(+1.54%) |
Jan 20, 2023 | 14.22 | 14.62 | 14.03 | 14.28 | 486,152 | +0.29(+2.07%) |
Jan 19, 2023 | 13.57 | 14.14 | 13.45 | 13.99 | 382,280 | +0.37(+2.72%) |
Jan 18, 2023 | 14.36 | 14.36 | 13.51 | 13.62 | 324,441 | -0.62(-4.35%) |
Jan 17, 2023 | 14.34 | 14.50 | 14.03 | 14.24 | 317,862 | -0.10(-0.70%) |
Jan 13, 2023 | 14.20 | 14.39 | 13.85 | 14.34 | 437,604 | +0.07(+0.49%) |
Jan 12, 2023 | 14.29 | 14.63 | 13.79 | 14.27 | 614,473 | +0.14(+0.99%) |
Jan 11, 2023 | 13.88 | 14.38 | 13.31 | 14.13 | 1,047,034 | +0.38(+2.76%) |
Jan 10, 2023 | 12.51 | 13.87 | 12.19 | 13.75 | 1,516,313 | +1.62(+13.36%) |
Jan 09, 2023 | 12.40 | 12.67 | 12.04 | 12.13 | 222,587 | -0.07(-0.57%) |
Jan 06, 2023 | 11.89 | 12.20 | 11.80 | 12.20 | 306,382 | +0.34(+2.87%) |
Jan 05, 2023 | 11.72 | 12.10 | 11.72 | 11.86 | 290,896 | +0.00(+0.00%) |
Jan 04, 2023 | 11.60 | 12.01 | 11.44 | 11.86 | 173,892 | +0.52(+4.59%) |